共英製鋼(5440)の株価時系列情報
共英製鋼(5440)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,414 | 1,426 | 1,409 | 1,415 | 36,900 |
| 2021/12/29 | 1,403 | 1,418 | 1,401 | 1,416 | 42,200 |
| 2021/12/28 | 1,381 | 1,403 | 1,377 | 1,399 | 73,400 |
| 2021/12/27 | 1,368 | 1,381 | 1,355 | 1,373 | 60,900 |
| 2021/12/24 | 1,376 | 1,386 | 1,369 | 1,373 | 119,400 |
| 2021/12/23 | 1,340 | 1,364 | 1,338 | 1,357 | 75,400 |
| 2021/12/22 | 1,340 | 1,352 | 1,333 | 1,338 | 59,500 |
| 2021/12/21 | 1,348 | 1,351 | 1,337 | 1,340 | 68,600 |
| 2021/12/20 | 1,333 | 1,333 | 1,321 | 1,324 | 44,000 |
| 2021/12/17 | 1,365 | 1,372 | 1,335 | 1,348 | 54,900 |
| 2021/12/16 | 1,355 | 1,365 | 1,350 | 1,358 | 53,600 |
| 2021/12/15 | 1,310 | 1,352 | 1,310 | 1,337 | 77,600 |
| 2021/12/14 | 1,332 | 1,340 | 1,324 | 1,336 | 66,500 |
| 2021/12/13 | 1,363 | 1,366 | 1,344 | 1,347 | 65,000 |
| 2021/12/10 | 1,340 | 1,363 | 1,340 | 1,359 | 81,600 |
| 2021/12/09 | 1,329 | 1,343 | 1,328 | 1,338 | 65,000 |
| 2021/12/08 | 1,339 | 1,342 | 1,327 | 1,334 | 64,500 |
| 2021/12/07 | 1,298 | 1,338 | 1,295 | 1,331 | 71,000 |
| 2021/12/06 | 1,289 | 1,296 | 1,283 | 1,285 | 30,700 |
| 2021/12/03 | 1,264 | 1,289 | 1,262 | 1,289 | 41,400 |
| 2021/12/02 | 1,246 | 1,265 | 1,243 | 1,258 | 64,000 |
| 2021/12/01 | 1,251 | 1,276 | 1,248 | 1,256 | 64,900 |
| 2021/11/30 | 1,295 | 1,311 | 1,251 | 1,251 | 121,800 |
| 2021/11/29 | 1,330 | 1,330 | 1,290 | 1,295 | 133,400 |
| 2021/11/26 | 1,381 | 1,381 | 1,334 | 1,345 | 94,400 |
| 2021/11/25 | 1,355 | 1,380 | 1,345 | 1,377 | 82,500 |
| 2021/11/24 | 1,353 | 1,375 | 1,353 | 1,355 | 100,000 |
| 2021/11/22 | 1,337 | 1,350 | 1,332 | 1,345 | 40,000 |
| 2021/11/19 | 1,315 | 1,335 | 1,315 | 1,332 | 67,800 |
| 2021/11/18 | 1,320 | 1,327 | 1,311 | 1,318 | 52,800 |
| 2021/11/17 | 1,319 | 1,332 | 1,312 | 1,323 | 76,000 |
| 2021/11/16 | 1,318 | 1,321 | 1,302 | 1,318 | 101,200 |
| 2021/11/15 | 1,333 | 1,338 | 1,313 | 1,318 | 60,000 |
| 2021/11/12 | 1,307 | 1,342 | 1,307 | 1,331 | 75,000 |
| 2021/11/11 | 1,325 | 1,332 | 1,303 | 1,308 | 99,900 |
| 2021/11/10 | 1,342 | 1,354 | 1,324 | 1,325 | 62,400 |
| 2021/11/09 | 1,356 | 1,361 | 1,338 | 1,345 | 76,400 |
| 2021/11/08 | 1,351 | 1,356 | 1,326 | 1,351 | 90,200 |
| 2021/11/05 | 1,337 | 1,345 | 1,328 | 1,345 | 96,400 |
| 2021/11/04 | 1,374 | 1,376 | 1,325 | 1,336 | 180,100 |
| 2021/11/02 | 1,385 | 1,400 | 1,354 | 1,354 | 86,800 |
| 2021/11/01 | 1,407 | 1,422 | 1,384 | 1,393 | 132,100 |
| 2021/10/29 | 1,433 | 1,433 | 1,351 | 1,404 | 226,600 |
| 2021/10/28 | 1,408 | 1,433 | 1,400 | 1,423 | 97,700 |
| 2021/10/27 | 1,419 | 1,426 | 1,406 | 1,420 | 81,300 |
| 2021/10/26 | 1,394 | 1,429 | 1,379 | 1,423 | 156,300 |
| 2021/10/25 | 1,354 | 1,380 | 1,353 | 1,369 | 163,300 |
| 2021/10/22 | 1,325 | 1,339 | 1,318 | 1,339 | 85,800 |
| 2021/10/21 | 1,355 | 1,358 | 1,334 | 1,334 | 62,200 |
| 2021/10/20 | 1,375 | 1,381 | 1,353 | 1,355 | 53,700 |
| 2021/10/19 | 1,398 | 1,398 | 1,371 | 1,375 | 41,400 |
| 2021/10/18 | 1,381 | 1,400 | 1,378 | 1,398 | 48,500 |
| 2021/10/15 | 1,366 | 1,391 | 1,366 | 1,389 | 35,400 |
| 2021/10/14 | 1,378 | 1,386 | 1,364 | 1,366 | 33,400 |
| 2021/10/13 | 1,398 | 1,400 | 1,372 | 1,378 | 60,900 |
| 2021/10/12 | 1,393 | 1,405 | 1,384 | 1,396 | 57,300 |
| 2021/10/11 | 1,393 | 1,408 | 1,387 | 1,401 | 41,700 |
| 2021/10/08 | 1,387 | 1,403 | 1,381 | 1,384 | 71,200 |
| 2021/10/07 | 1,367 | 1,377 | 1,358 | 1,369 | 67,700 |
| 2021/10/06 | 1,357 | 1,372 | 1,354 | 1,366 | 76,200 |
| 2021/10/05 | 1,340 | 1,354 | 1,322 | 1,345 | 93,300 |
| 2021/10/04 | 1,376 | 1,378 | 1,340 | 1,341 | 70,900 |
| 2021/10/01 | 1,380 | 1,383 | 1,354 | 1,360 | 101,900 |
| 2021/09/30 | 1,405 | 1,416 | 1,386 | 1,386 | 61,600 |
| 2021/09/29 | 1,402 | 1,408 | 1,392 | 1,408 | 86,100 |
| 2021/09/28 | 1,441 | 1,448 | 1,407 | 1,425 | 79,300 |
| 2021/09/27 | 1,439 | 1,441 | 1,427 | 1,431 | 81,200 |
| 2021/09/24 | 1,449 | 1,455 | 1,441 | 1,442 | 88,000 |
| 2021/09/22 | 1,409 | 1,423 | 1,404 | 1,406 | 77,000 |
| 2021/09/21 | 1,403 | 1,433 | 1,402 | 1,418 | 79,600 |
| 2021/09/17 | 1,467 | 1,482 | 1,436 | 1,454 | 328,100 |
| 2021/09/16 | 1,492 | 1,504 | 1,460 | 1,467 | 90,700 |
| 2021/09/15 | 1,505 | 1,513 | 1,492 | 1,503 | 78,300 |
| 2021/09/14 | 1,523 | 1,527 | 1,515 | 1,524 | 100,200 |
| 2021/09/13 | 1,490 | 1,521 | 1,468 | 1,521 | 102,300 |
| 2021/09/10 | 1,486 | 1,500 | 1,486 | 1,500 | 71,300 |
| 2021/09/09 | 1,488 | 1,498 | 1,480 | 1,496 | 45,300 |
| 2021/09/08 | 1,501 | 1,506 | 1,492 | 1,498 | 53,100 |
| 2021/09/07 | 1,517 | 1,532 | 1,503 | 1,508 | 49,100 |
| 2021/09/06 | 1,504 | 1,516 | 1,503 | 1,513 | 43,400 |
| 2021/09/03 | 1,489 | 1,498 | 1,478 | 1,489 | 68,500 |
| 2021/09/02 | 1,486 | 1,495 | 1,468 | 1,489 | 59,900 |
| 2021/09/01 | 1,487 | 1,503 | 1,481 | 1,495 | 93,400 |
| 2021/08/31 | 1,440 | 1,479 | 1,434 | 1,464 | 97,000 |
| 2021/08/30 | 1,430 | 1,452 | 1,429 | 1,448 | 66,700 |
| 2021/08/27 | 1,399 | 1,415 | 1,388 | 1,410 | 50,700 |
| 2021/08/26 | 1,373 | 1,404 | 1,366 | 1,402 | 87,000 |
| 2021/08/25 | 1,378 | 1,384 | 1,364 | 1,375 | 69,200 |
| 2021/08/24 | 1,383 | 1,396 | 1,370 | 1,376 | 73,800 |
| 2021/08/23 | 1,357 | 1,384 | 1,357 | 1,374 | 105,600 |
| 2021/08/20 | 1,380 | 1,389 | 1,354 | 1,358 | 107,900 |
| 2021/08/19 | 1,412 | 1,414 | 1,388 | 1,392 | 68,000 |
| 2021/08/18 | 1,441 | 1,445 | 1,418 | 1,418 | 70,800 |
| 2021/08/17 | 1,501 | 1,507 | 1,452 | 1,454 | 49,200 |
| 2021/08/16 | 1,495 | 1,500 | 1,472 | 1,489 | 83,500 |
| 2021/08/13 | 1,498 | 1,514 | 1,490 | 1,510 | 108,600 |
| 2021/08/12 | 1,456 | 1,497 | 1,455 | 1,494 | 314,600 |
| 2021/08/11 | 1,392 | 1,401 | 1,384 | 1,391 | 48,600 |
| 2021/08/10 | 1,379 | 1,384 | 1,371 | 1,382 | 48,700 |
| 2021/08/06 | 1,385 | 1,386 | 1,370 | 1,371 | 39,100 |
| 2021/08/05 | 1,377 | 1,387 | 1,365 | 1,374 | 68,400 |
| 2021/08/04 | 1,425 | 1,425 | 1,380 | 1,381 | 97,800 |
| 2021/08/03 | 1,433 | 1,444 | 1,406 | 1,421 | 85,100 |
| 2021/08/02 | 1,409 | 1,449 | 1,408 | 1,444 | 116,200 |
| 2021/07/30 | 1,437 | 1,467 | 1,415 | 1,415 | 167,000 |
| 2021/07/29 | 1,431 | 1,458 | 1,428 | 1,458 | 71,700 |
| 2021/07/28 | 1,420 | 1,446 | 1,420 | 1,423 | 73,600 |
| 2021/07/27 | 1,426 | 1,434 | 1,419 | 1,431 | 75,300 |
| 2021/07/26 | 1,420 | 1,436 | 1,406 | 1,420 | 172,400 |
| 2021/07/21 | 1,366 | 1,380 | 1,359 | 1,360 | 52,200 |
| 2021/07/20 | 1,351 | 1,362 | 1,348 | 1,355 | 80,600 |
| 2021/07/19 | 1,384 | 1,388 | 1,364 | 1,365 | 92,900 |
| 2021/07/16 | 1,385 | 1,403 | 1,385 | 1,398 | 32,500 |
| 2021/07/15 | 1,400 | 1,411 | 1,388 | 1,391 | 57,100 |
| 2021/07/14 | 1,426 | 1,429 | 1,407 | 1,407 | 54,700 |
| 2021/07/13 | 1,418 | 1,427 | 1,414 | 1,422 | 60,800 |
| 2021/07/12 | 1,399 | 1,412 | 1,392 | 1,402 | 74,900 |
| 2021/07/09 | 1,370 | 1,389 | 1,363 | 1,386 | 101,500 |
| 2021/07/08 | 1,395 | 1,400 | 1,380 | 1,380 | 108,700 |
| 2021/07/07 | 1,410 | 1,411 | 1,398 | 1,401 | 79,800 |
| 2021/07/06 | 1,421 | 1,432 | 1,414 | 1,428 | 26,300 |
| 2021/07/05 | 1,426 | 1,429 | 1,416 | 1,420 | 42,200 |
| 2021/07/02 | 1,457 | 1,457 | 1,428 | 1,437 | 76,600 |
| 2021/07/01 | 1,449 | 1,458 | 1,436 | 1,443 | 45,500 |
| 2021/06/30 | 1,456 | 1,467 | 1,445 | 1,448 | 51,900 |
| 2021/06/29 | 1,457 | 1,457 | 1,427 | 1,448 | 84,400 |
| 2021/06/28 | 1,476 | 1,481 | 1,457 | 1,469 | 55,200 |
| 2021/06/25 | 1,476 | 1,481 | 1,464 | 1,476 | 103,600 |
| 2021/06/24 | 1,440 | 1,464 | 1,440 | 1,453 | 73,000 |
| 2021/06/23 | 1,453 | 1,455 | 1,434 | 1,435 | 66,800 |
| 2021/06/22 | 1,438 | 1,460 | 1,437 | 1,455 | 59,700 |
| 2021/06/21 | 1,411 | 1,419 | 1,406 | 1,408 | 92,200 |
| 2021/06/18 | 1,450 | 1,450 | 1,427 | 1,429 | 104,800 |
| 2021/06/17 | 1,490 | 1,490 | 1,454 | 1,454 | 55,300 |
| 2021/06/16 | 1,486 | 1,500 | 1,480 | 1,492 | 56,100 |
| 2021/06/15 | 1,490 | 1,491 | 1,476 | 1,480 | 118,100 |
| 2021/06/14 | 1,498 | 1,510 | 1,492 | 1,509 | 47,300 |
| 2021/06/11 | 1,492 | 1,504 | 1,482 | 1,492 | 95,900 |
| 2021/06/10 | 1,489 | 1,493 | 1,477 | 1,486 | 148,100 |
| 2021/06/09 | 1,480 | 1,500 | 1,480 | 1,490 | 80,000 |
| 2021/06/08 | 1,466 | 1,482 | 1,460 | 1,480 | 79,300 |
| 2021/06/07 | 1,478 | 1,478 | 1,457 | 1,459 | 95,600 |
| 2021/06/04 | 1,455 | 1,478 | 1,452 | 1,471 | 52,900 |
| 2021/06/03 | 1,457 | 1,481 | 1,450 | 1,460 | 107,400 |
| 2021/06/02 | 1,473 | 1,491 | 1,451 | 1,455 | 191,700 |
| 2021/06/01 | 1,459 | 1,470 | 1,436 | 1,453 | 148,400 |
| 2021/05/31 | 1,441 | 1,444 | 1,407 | 1,417 | 133,500 |
| 2021/05/28 | 1,383 | 1,429 | 1,381 | 1,425 | 188,900 |
| 2021/05/27 | 1,398 | 1,406 | 1,369 | 1,371 | 341,900 |
| 2021/05/26 | 1,431 | 1,442 | 1,406 | 1,409 | 276,400 |
| 2021/05/25 | 1,479 | 1,481 | 1,456 | 1,461 | 73,600 |
| 2021/05/24 | 1,480 | 1,506 | 1,476 | 1,477 | 83,800 |
| 2021/05/21 | 1,510 | 1,514 | 1,482 | 1,489 | 79,000 |
| 2021/05/20 | 1,528 | 1,563 | 1,507 | 1,510 | 132,500 |
| 2021/05/19 | 1,526 | 1,549 | 1,526 | 1,533 | 77,700 |
| 2021/05/18 | 1,524 | 1,560 | 1,524 | 1,544 | 124,300 |
| 2021/05/17 | 1,501 | 1,524 | 1,501 | 1,506 | 112,300 |
| 2021/05/14 | 1,493 | 1,513 | 1,475 | 1,501 | 181,400 |
| 2021/05/13 | 1,422 | 1,436 | 1,414 | 1,433 | 131,100 |
| 2021/05/12 | 1,502 | 1,517 | 1,443 | 1,461 | 104,700 |
| 2021/05/11 | 1,524 | 1,544 | 1,491 | 1,493 | 77,200 |
| 2021/05/10 | 1,530 | 1,557 | 1,525 | 1,526 | 85,800 |
| 2021/05/07 | 1,498 | 1,523 | 1,480 | 1,519 | 156,400 |
| 2021/05/06 | 1,489 | 1,523 | 1,468 | 1,468 | 283,900 |
| 2021/04/30 | 1,516 | 1,574 | 1,489 | 1,529 | 279,200 |
| 2021/04/28 | 1,545 | 1,554 | 1,513 | 1,515 | 106,100 |
| 2021/04/27 | 1,572 | 1,583 | 1,547 | 1,550 | 81,300 |
| 2021/04/26 | 1,553 | 1,570 | 1,529 | 1,558 | 89,900 |
| 2021/04/23 | 1,518 | 1,550 | 1,518 | 1,529 | 84,200 |
| 2021/04/22 | 1,540 | 1,550 | 1,523 | 1,532 | 51,000 |
| 2021/04/21 | 1,528 | 1,553 | 1,503 | 1,517 | 149,100 |
| 2021/04/20 | 1,576 | 1,588 | 1,562 | 1,568 | 87,600 |
| 2021/04/19 | 1,615 | 1,621 | 1,598 | 1,600 | 53,700 |
| 2021/04/16 | 1,623 | 1,627 | 1,604 | 1,609 | 36,000 |
| 2021/04/15 | 1,623 | 1,643 | 1,621 | 1,628 | 47,300 |
| 2021/04/14 | 1,630 | 1,630 | 1,601 | 1,615 | 55,100 |
| 2021/04/13 | 1,631 | 1,656 | 1,631 | 1,636 | 65,600 |
| 2021/04/12 | 1,621 | 1,648 | 1,618 | 1,647 | 62,700 |
| 2021/04/09 | 1,630 | 1,644 | 1,617 | 1,628 | 53,200 |
| 2021/04/08 | 1,626 | 1,640 | 1,607 | 1,624 | 74,100 |
| 2021/04/07 | 1,600 | 1,641 | 1,596 | 1,641 | 90,600 |
| 2021/04/06 | 1,620 | 1,635 | 1,599 | 1,616 | 83,000 |
| 2021/04/05 | 1,604 | 1,636 | 1,603 | 1,626 | 91,000 |
| 2021/04/02 | 1,657 | 1,660 | 1,594 | 1,602 | 110,900 |
| 2021/04/01 | 1,698 | 1,712 | 1,627 | 1,634 | 112,200 |
| 2021/03/31 | 1,706 | 1,707 | 1,660 | 1,660 | 104,600 |
| 2021/03/30 | 1,701 | 1,725 | 1,677 | 1,717 | 128,300 |
| 2021/03/29 | 1,768 | 1,775 | 1,723 | 1,747 | 282,200 |
| 2021/03/26 | 1,751 | 1,753 | 1,724 | 1,728 | 191,600 |
| 2021/03/25 | 1,706 | 1,735 | 1,702 | 1,721 | 129,100 |
| 2021/03/24 | 1,684 | 1,705 | 1,650 | 1,667 | 137,900 |
| 2021/03/23 | 1,757 | 1,767 | 1,715 | 1,723 | 140,200 |
| 2021/03/22 | 1,730 | 1,754 | 1,720 | 1,735 | 149,600 |
| 2021/03/19 | 1,684 | 1,729 | 1,652 | 1,723 | 212,900 |
| 2021/03/18 | 1,646 | 1,688 | 1,640 | 1,685 | 181,800 |
| 2021/03/17 | 1,666 | 1,678 | 1,640 | 1,642 | 189,200 |
| 2021/03/16 | 1,640 | 1,662 | 1,623 | 1,660 | 148,300 |
| 2021/03/15 | 1,640 | 1,690 | 1,625 | 1,665 | 306,800 |
| 2021/03/12 | 1,555 | 1,580 | 1,549 | 1,579 | 175,500 |
| 2021/03/11 | 1,547 | 1,570 | 1,542 | 1,560 | 114,600 |
| 2021/03/10 | 1,538 | 1,553 | 1,523 | 1,549 | 145,100 |
| 2021/03/09 | 1,523 | 1,587 | 1,523 | 1,578 | 192,900 |
| 2021/03/08 | 1,485 | 1,510 | 1,473 | 1,484 | 144,400 |
| 2021/03/05 | 1,451 | 1,461 | 1,425 | 1,460 | 239,800 |
| 2021/03/04 | 1,485 | 1,485 | 1,451 | 1,469 | 97,400 |
| 2021/03/03 | 1,463 | 1,488 | 1,453 | 1,488 | 137,800 |
| 2021/03/02 | 1,456 | 1,458 | 1,426 | 1,446 | 119,700 |
| 2021/03/01 | 1,429 | 1,460 | 1,429 | 1,457 | 117,600 |
| 2021/02/26 | 1,465 | 1,465 | 1,409 | 1,409 | 190,000 |
| 2021/02/25 | 1,473 | 1,496 | 1,465 | 1,466 | 161,000 |
| 2021/02/24 | 1,457 | 1,477 | 1,450 | 1,464 | 142,100 |
| 2021/02/22 | 1,424 | 1,443 | 1,421 | 1,432 | 64,900 |
| 2021/02/19 | 1,424 | 1,436 | 1,397 | 1,410 | 132,100 |
| 2021/02/18 | 1,470 | 1,473 | 1,440 | 1,442 | 83,100 |
| 2021/02/17 | 1,442 | 1,475 | 1,433 | 1,469 | 100,400 |
| 2021/02/16 | 1,441 | 1,452 | 1,433 | 1,440 | 50,400 |
| 2021/02/15 | 1,442 | 1,445 | 1,432 | 1,436 | 63,900 |
| 2021/02/12 | 1,439 | 1,442 | 1,422 | 1,422 | 71,600 |
| 2021/02/10 | 1,430 | 1,447 | 1,424 | 1,429 | 80,600 |
| 2021/02/09 | 1,448 | 1,468 | 1,433 | 1,439 | 121,900 |
| 2021/02/08 | 1,410 | 1,447 | 1,409 | 1,445 | 124,700 |
| 2021/02/05 | 1,400 | 1,404 | 1,389 | 1,397 | 97,900 |
| 2021/02/04 | 1,384 | 1,407 | 1,384 | 1,396 | 85,800 |
| 2021/02/03 | 1,393 | 1,393 | 1,363 | 1,384 | 117,300 |
| 2021/02/02 | 1,355 | 1,396 | 1,354 | 1,384 | 118,700 |
| 2021/02/01 | 1,348 | 1,368 | 1,338 | 1,345 | 113,200 |
| 2021/01/29 | 1,379 | 1,386 | 1,345 | 1,348 | 100,700 |
| 2021/01/28 | 1,370 | 1,392 | 1,363 | 1,376 | 146,600 |
| 2021/01/27 | 1,376 | 1,395 | 1,365 | 1,390 | 112,800 |
| 2021/01/26 | 1,376 | 1,385 | 1,358 | 1,376 | 181,700 |
| 2021/01/25 | 1,390 | 1,398 | 1,373 | 1,383 | 126,000 |
| 2021/01/22 | 1,401 | 1,405 | 1,385 | 1,399 | 127,800 |
| 2021/01/21 | 1,403 | 1,413 | 1,393 | 1,409 | 111,700 |
| 2021/01/20 | 1,425 | 1,435 | 1,395 | 1,401 | 125,200 |
| 2021/01/19 | 1,429 | 1,429 | 1,410 | 1,425 | 90,700 |
| 2021/01/18 | 1,440 | 1,440 | 1,409 | 1,418 | 111,800 |
| 2021/01/15 | 1,423 | 1,455 | 1,414 | 1,448 | 156,300 |
| 2021/01/14 | 1,463 | 1,478 | 1,439 | 1,447 | 129,600 |
| 2021/01/13 | 1,482 | 1,488 | 1,455 | 1,455 | 127,700 |
| 2021/01/12 | 1,484 | 1,502 | 1,470 | 1,481 | 101,000 |
| 2021/01/08 | 1,487 | 1,499 | 1,469 | 1,484 | 126,300 |
| 2021/01/07 | 1,480 | 1,519 | 1,479 | 1,496 | 128,600 |
| 2021/01/06 | 1,445 | 1,458 | 1,438 | 1,455 | 72,400 |
| 2021/01/05 | 1,418 | 1,439 | 1,406 | 1,438 | 92,900 |
| 2021/01/04 | 1,446 | 1,446 | 1,413 | 1,430 | 85,300 |